Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
1.170
+0.013 (1.17%)
At close: Jun 26, 2026
QTRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.17% | 23,100 |
| Jun 25, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.42% | 36,944 |
| Jun 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.05% | 5,405 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -4.68% | 3,100 |
| Jun 22, 2026 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | 1.60% | 54,087 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 41,405 |
| Jun 17, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -0.93% | 33,845 |
| Jun 16, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -1.37% | 79,745 |
| Jun 15, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 116,477 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 72,884 |
| Jun 11, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.91% | 39,467 |
| Jun 10, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 1.38% | 119,450 |
| Jun 9, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 57,700 |
| Jun 8, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 49,867 |
| Jun 5, 2026 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -4.26% | 147,020 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -1.68% | 82,252 |
| Jun 3, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -2.44% | 15,444 |
| Jun 2, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 56,498 |
| Jun 1, 2026 | 1.55 | 1.57 | 1.49 | 1.51 | 1.51 | -2.58% | 108,308 |
| May 29, 2026 | 1.57 | 1.57 | 1.48 | 1.55 | 1.55 | 3.33% | 36,500 |
| May 28, 2026 | 1.48 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 144,406 |
| May 27, 2026 | 1.33 | 1.44 | 1.29 | 1.44 | 1.44 | 8.27% | 52,245 |
| May 26, 2026 | 1.35 | 1.38 | 1.33 | 1.33 | 1.33 | -0.26% | 66,248 |
| May 21, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.63% | 1,010 |
| May 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | 10,510 |
| May 19, 2026 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | 0.76% | 68,918 |
| May 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.46% | 6,169 |
| May 15, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 3.25% | 183,332 |
| May 14, 2026 | 1.15 | 1.26 | 1.06 | 1.26 | 1.26 | 10.53% | 208,504 |
| May 13, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 2.76% | 71,750 |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.66% | 4,030 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 260 |
| May 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 379 |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.60% | 2,200 |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.03% | 400 |
| May 4, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.88% | 8,976 |
| May 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.29% | 5,050 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 571 |
| Apr 29, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,206 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -5.31% | 610 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 1,100 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.88% | 11,700 |
| Apr 23, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.15% | 68,577 |
| Apr 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 21,000 |
| Apr 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | - | 8,150 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.89% | 2,700 |
| Apr 16, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.96% | 22,161 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,300 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 600 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.02% | 1,900 |